Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.46 | 21.46 | 21.13 | 21.13 | 48,246 | -0.50(-2.31%) |
Apr 29, 2024 | 21.53 | 21.69 | 21.48 | 21.63 | 30,229 | +0.25(+1.16%) |
Apr 26, 2024 | 21.42 | 21.43 | 21.36 | 21.38 | 34,138 | -0.37(-1.72%) |
Apr 25, 2024 | 21.62 | 21.75 | 21.60 | 21.75 | 20,110 | +0.04(+0.16%) |
Apr 24, 2024 | 21.77 | 21.77 | 21.71 | 21.72 | 13,683 | -0.48(-2.16%) |
Apr 23, 2024 | 22.14 | 22.23 | 22.05 | 22.20 | 34,422 | +0.14(+0.62%) |
Apr 22, 2024 | 22.04 | 22.09 | 21.89 | 22.06 | 33,021 | -0.60(-2.63%) |
Apr 19, 2024 | 22.71 | 22.78 | 22.57 | 22.66 | 8,773 | -0.17(-0.74%) |
Apr 18, 2024 | 22.88 | 22.90 | 22.80 | 22.83 | 18,948 | +0.47(+2.10%) |
Apr 17, 2024 | 22.45 | 22.45 | 22.35 | 22.36 | 30,464 | -0.39(-1.71%) |
Apr 16, 2024 | 22.73 | 22.81 | 22.73 | 22.75 | 22,917 | -0.09(-0.39%) |
Apr 15, 2024 | 22.98 | 22.98 | 22.84 | 22.84 | 9,330 | -0.46(-1.97%) |
Apr 12, 2024 | 23.38 | 23.41 | 23.30 | 23.30 | 5,929 | -0.21(-0.88%) |
Apr 11, 2024 | 23.48 | 23.54 | 23.40 | 23.51 | 6,151 | -0.21(-0.90%) |
Apr 10, 2024 | 23.77 | 23.82 | 23.65 | 23.72 | 15,284 | -0.29(-1.19%) |
Apr 09, 2024 | 24.07 | 24.07 | 23.93 | 24.00 | 8,125 | +0.45(+1.93%) |
Apr 08, 2024 | 23.74 | 24.11 | 23.55 | 23.55 | 6,939 | -0.62(-2.57%) |
Apr 05, 2024 | 24.14 | 24.22 | 24.05 | 24.17 | 6,725 | +0.31(+1.30%) |
Apr 04, 2024 | 24.47 | 24.47 | 23.86 | 23.86 | 4,692 | -0.26(-1.08%) |
Apr 03, 2024 | 23.94 | 24.12 | 23.94 | 24.12 | 4,447 | +0.15(+0.63%) |
Apr 02, 2024 | 24.02 | 24.02 | 23.97 | 23.97 | 3,871 | -0.52(-2.12%) |
Apr 01, 2024 | 24.48 | 24.49 | 24.40 | 24.49 | 1,800 | -0.16(-0.65%) |
Mar 28, 2024 | 25.07 | 25.07 | 24.64 | 24.65 | 1,965 | -0.32(-1.28%) |
Mar 27, 2024 | 24.95 | 24.97 | 24.86 | 24.97 | 2,088 | -0.48(-1.89%) |
Mar 26, 2024 | 25.55 | 25.55 | 25.33 | 25.45 | 5,533 | +0.16(+0.63%) |
Mar 25, 2024 | 25.54 | 25.71 | 25.28 | 25.29 | 1,664 | +0.12(+0.48%) |
Mar 22, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 13,406 | -0.53(-2.07%) |
Mar 21, 2024 | 25.46 | 25.70 | 25.46 | 25.70 | 27,737 | -0.45(-1.72%) |
Mar 20, 2024 | 25.95 | 26.15 | 25.90 | 26.15 | 2,033 | +0.17(+0.67%) |
Mar 19, 2024 | 25.89 | 26.01 | 25.84 | 25.98 | 3,044 | -0.11(-0.43%) |
Mar 18, 2024 | 26.10 | 26.10 | 26.08 | 26.09 | 1,252 | +0.26(+0.99%) |
Mar 15, 2024 | 25.82 | 25.83 | 25.76 | 25.83 | 4,277 | +0.12(+0.47%) |
Mar 14, 2024 | 25.80 | 25.80 | 25.68 | 25.71 | 13,347 | +0.16(+0.63%) |
Mar 13, 2024 | 25.57 | 25.65 | 25.55 | 25.55 | 2,165 | -0.16(-0.62%) |
Mar 12, 2024 | 25.65 | 25.77 | 25.65 | 25.71 | 13,136 | +0.09(+0.35%) |
Mar 11, 2024 | 25.55 | 25.62 | 25.55 | 25.62 | 1,484 | -0.12(-0.47%) |
Mar 08, 2024 | 25.84 | 25.84 | 25.70 | 25.74 | 4,159 | +0.13(+0.51%) |
Mar 07, 2024 | 25.60 | 25.65 | 25.55 | 25.61 | 2,857 | +0.15(+0.59%) |
Mar 06, 2024 | 25.45 | 25.52 | 25.45 | 25.46 | 2,569 | +0.52(+2.09%) |
Mar 05, 2024 | 25.00 | 25.01 | 24.94 | 24.94 | 3,302 | -0.38(-1.51%) |
Mar 04, 2024 | 25.32 | 25.38 | 25.32 | 25.32 | 4,846 | -0.35(-1.35%) |
Mar 01, 2024 | 25.62 | 25.67 | 25.62 | 25.67 | 2,537 | +0.14(+0.55%) |
Feb 29, 2024 | 25.58 | 25.58 | 25.51 | 25.52 | 2,518 | +0.08(+0.33%) |
Feb 28, 2024 | 25.48 | 25.48 | 25.44 | 25.44 | 1,403 | -0.01(-0.03%) |
Feb 27, 2024 | 25.43 | 25.50 | 25.43 | 25.45 | 1,737 | -0.39(-1.52%) |
Feb 26, 2024 | 26.18 | 26.18 | 25.84 | 25.84 | 4,296 | -0.27(-1.05%) |
Feb 23, 2024 | 26.14 | 26.15 | 25.46 | 26.11 | 6,957 | +0.35(+1.38%) |
Feb 22, 2024 | 25.76 | 25.86 | 25.45 | 25.76 | 3,482 | +0.16(+0.63%) |
Feb 21, 2024 | 25.50 | 25.81 | 25.50 | 25.60 | 1,042 | -0.43(-1.67%) |
Feb 20, 2024 | 26.10 | 26.12 | 26.02 | 26.04 | 6,311 | +0.14(+0.56%) |
Feb 16, 2024 | 26.01 | 26.01 | 25.89 | 25.89 | 975 | -0.11(-0.44%) |
Feb 15, 2024 | 25.93 | 26.11 | 25.88 | 26.00 | 4,699 | -0.01(-0.02%) |
Feb 14, 2024 | 25.70 | 26.01 | 25.57 | 26.01 | 6,981 | +0.14(+0.54%) |
Feb 13, 2024 | 26.15 | 26.20 | 25.87 | 25.87 | 7,339 | -0.36(-1.37%) |
Feb 12, 2024 | 26.36 | 26.44 | 26.23 | 26.23 | 6,124 | +0.03(+0.10%) |
Feb 09, 2024 | 26.20 | 26.24 | 26.19 | 26.20 | 11,612 | +0.32(+1.26%) |
Feb 08, 2024 | 25.87 | 25.97 | 25.82 | 25.88 | 7,220 | -0.47(-1.78%) |
Feb 07, 2024 | 26.35 | 26.50 | 26.16 | 26.35 | 4,447 | -0.17(-0.64%) |
Feb 06, 2024 | 26.57 | 26.67 | 26.52 | 26.52 | 5,201 | -0.46(-1.70%) |
Feb 05, 2024 | 26.93 | 27.03 | 26.92 | 26.98 | 6,849 | +0.47(+1.77%) |
Feb 02, 2024 | 26.48 | 26.58 | 26.45 | 26.51 | 4,202 | +0.01(+0.04%) |
Feb 01, 2024 | 26.43 | 26.59 | 26.39 | 26.50 | 13,362 | -0.05(-0.19%) |
Jan 31, 2024 | 26.48 | 26.55 | 26.00 | 26.55 | 8,377 | -0.01(-0.04%) |
Jan 30, 2024 | 26.56 | 26.61 | 26.52 | 26.56 | 2,610 | -0.10(-0.38%) |
Jan 29, 2024 | 26.65 | 26.68 | 26.62 | 26.66 | 4,240 | +0.03(+0.11%) |
Jan 26, 2024 | 26.70 | 26.81 | 26.63 | 26.63 | 4,917 | +0.08(+0.30%) |
Jan 25, 2024 | 26.47 | 26.55 | 26.38 | 26.55 | 10,021 | +0.06(+0.23%) |
Jan 24, 2024 | 26.73 | 26.81 | 26.49 | 26.49 | 20,615 | -0.03(-0.11%) |
Jan 23, 2024 | 26.41 | 26.59 | 26.41 | 26.52 | 38,616 | +0.84(+3.27%) |
Jan 22, 2024 | 25.58 | 25.90 | 25.50 | 25.68 | 84,839 | +0.39(+1.54%) |
Jan 19, 2024 | 25.07 | 25.32 | 25.07 | 25.29 | 8,300 | -0.04(-0.15%) |
Jan 18, 2024 | 25.30 | 25.36 | 25.21 | 25.33 | 67,274 | +0.39(+1.56%) |
Jan 17, 2024 | 24.91 | 24.99 | 24.88 | 24.94 | 20,174 | -0.29(-1.15%) |
Jan 16, 2024 | 25.31 | 25.31 | 25.17 | 25.23 | 2,561 | -0.71(-2.76%) |
Jan 12, 2024 | 26.08 | 26.08 | 25.94 | 25.95 | 12,158 | +0.00(+0.02%) |
Jan 11, 2024 | 25.81 | 26.00 | 25.81 | 25.94 | 5,320 | -0.14(-0.56%) |
Jan 10, 2024 | 26.15 | 26.17 | 26.07 | 26.09 | 13,833 | -0.02(-0.07%) |
Jan 09, 2024 | 26.06 | 26.14 | 26.05 | 26.10 | 9,921 | +0.44(+1.73%) |
Jan 08, 2024 | 25.62 | 25.71 | 25.62 | 25.66 | 3,058 | +0.20(+0.79%) |
Jan 05, 2024 | 25.45 | 25.63 | 25.43 | 25.46 | 4,167 | +0.35(+1.39%) |
Jan 04, 2024 | 25.07 | 25.23 | 25.07 | 25.11 | 20,705 | +0.82(+3.38%) |
Jan 03, 2024 | 24.36 | 24.40 | 24.29 | 24.29 | 5,301 | -0.24(-0.98%) |
Jan 02, 2024 | 24.60 | 24.77 | 24.53 | 24.53 | 4,684 | -0.35(-1.41%) |
Dec 29, 2023 | 24.70 | 24.88 | 24.70 | 24.88 | 19,705 | +0.31(+1.26%) |
Dec 28, 2023 | 24.58 | 24.60 | 24.57 | 24.57 | 4,190 | +0.18(+0.74%) |
Dec 27, 2023 | 24.28 | 24.47 | 24.28 | 24.39 | 12,336 | +0.29(+1.20%) |
Dec 26, 2023 | 24.50 | 24.97 | 23.99 | 24.10 | 18,953 | -0.10(-0.41%) |
Dec 22, 2023 | 24.30 | 24.34 | 24.20 | 24.20 | 6,392 | -0.14(-0.55%) |
Dec 21, 2023 | 24.19 | 24.34 | 24.19 | 24.34 | 25,663 | +0.68(+2.85%) |
Dec 20, 2023 | 23.29 | 23.95 | 23.29 | 23.66 | 10,941 | -0.39(-1.63%) |
Dec 19, 2023 | 24.04 | 24.18 | 24.03 | 24.05 | 10,183 | +0.04(+0.19%) |
Dec 18, 2023 | 23.51 | 24.05 | 23.51 | 24.01 | 24,949 | +0.02(+0.08%) |
Dec 15, 2023 | 23.97 | 24.23 | 23.97 | 23.99 | 15,269 | +0.11(+0.46%) |
Dec 14, 2023 | 23.48 | 24.01 | 23.48 | 23.88 | 11,233 | +0.28(+1.19%) |
Dec 13, 2023 | 22.98 | 23.77 | 22.98 | 23.60 | 15,889 | +0.03(+0.13%) |
Dec 12, 2023 | 23.79 | 23.94 | 23.57 | 23.57 | 40,220 | -0.32(-1.34%) |
Dec 11, 2023 | 23.87 | 23.89 | 23.79 | 23.89 | 37,912 | -0.16(-0.67%) |
Dec 08, 2023 | 24.00 | 24.12 | 24.00 | 24.05 | 9,509 | +0.31(+1.31%) |
Dec 07, 2023 | 23.56 | 24.06 | 23.54 | 23.74 | 31,506 | +0.11(+0.47%) |
Dec 06, 2023 | 23.84 | 23.91 | 23.62 | 23.63 | 13,675 | +0.10(+0.42%) |
Dec 05, 2023 | 23.55 | 23.72 | 23.53 | 23.53 | 16,208 | -0.52(-2.16%) |
Dec 04, 2023 | 24.11 | 24.16 | 24.02 | 24.05 | 14,592 | -0.46(-1.88%) |
Dec 01, 2023 | 24.38 | 24.56 | 24.14 | 24.51 | 13,256 | +0.22(+0.91%) |
Nov 30, 2023 | 24.39 | 24.50 | 24.29 | 24.29 | 51,901 | -0.35(-1.42%) |
Nov 29, 2023 | 24.60 | 24.94 | 24.42 | 24.64 | 7,648 | +0.28(+1.15%) |
Nov 28, 2023 | 24.38 | 24.71 | 24.16 | 24.36 | 16,019 | -0.01(-0.04%) |
Nov 27, 2023 | 24.11 | 24.58 | 24.11 | 24.37 | 11,652 | -0.19(-0.76%) |
Nov 24, 2023 | 24.04 | 24.56 | 24.04 | 24.56 | 2,937 | +0.79(+3.31%) |
Nov 22, 2023 | 23.82 | 23.87 | 23.74 | 23.77 | 6,590 | -0.09(-0.38%) |
Nov 21, 2023 | 24.56 | 24.56 | 23.78 | 23.86 | 16,335 | -0.20(-0.83%) |
Nov 20, 2023 | 23.93 | 24.06 | 23.89 | 24.06 | 10,494 | +0.32(+1.35%) |
Nov 17, 2023 | 23.66 | 23.74 | 23.62 | 23.74 | 9,404 | +0.34(+1.45%) |
Nov 16, 2023 | 23.49 | 23.49 | 23.39 | 23.40 | 7,795 | +0.01(+0.04%) |
Nov 15, 2023 | 23.76 | 23.77 | 23.27 | 23.39 | 13,348 | -0.36(-1.52%) |
Nov 14, 2023 | 23.57 | 23.75 | 23.53 | 23.75 | 36,792 | +0.54(+2.33%) |
Nov 13, 2023 | 23.18 | 23.33 | 23.14 | 23.21 | 67,548 | -0.01(-0.04%) |
Nov 10, 2023 | 23.08 | 23.22 | 23.02 | 23.22 | 13,631 | +0.32(+1.40%) |
Nov 09, 2023 | 23.65 | 23.72 | 22.79 | 22.90 | 30,438 | +0.06(+0.26%) |
Nov 08, 2023 | 23.10 | 23.11 | 22.80 | 22.84 | 35,312 | -0.05(-0.22%) |
Nov 07, 2023 | 22.81 | 22.98 | 22.80 | 22.89 | 17,439 | -0.36(-1.55%) |
Nov 06, 2023 | 24.08 | 24.08 | 23.24 | 23.25 | 27,122 | -0.30(-1.27%) |
Nov 03, 2023 | 23.52 | 23.62 | 23.40 | 23.55 | 38,441 | +0.40(+1.73%) |
Nov 02, 2023 | 23.00 | 23.16 | 22.95 | 23.15 | 21,799 | +0.41(+1.79%) |
Nov 01, 2023 | 22.52 | 22.75 | 22.52 | 22.74 | 26,092 | +0.64(+2.90%) |
Oct 31, 2023 | 22.54 | 22.67 | 22.00 | 22.10 | 340,645 | +0.06(+0.27%) |
Oct 30, 2023 | 21.93 | 22.08 | 21.93 | 22.04 | 29,368 | -0.11(-0.50%) |
Oct 27, 2023 | 21.52 | 22.37 | 21.52 | 22.15 | 43,834 | +0.23(+1.05%) |
Oct 26, 2023 | 22.11 | 22.34 | 21.81 | 21.92 | 38,449 | -0.72(-3.18%) |
Oct 25, 2023 | 22.40 | 22.65 | 22.06 | 22.64 | 43,972 | +0.32(+1.43%) |
Oct 24, 2023 | 22.35 | 22.35 | 22.10 | 22.32 | 125,325 | +0.54(+2.48%) |
Oct 23, 2023 | 21.66 | 21.80 | 21.64 | 21.78 | 27,623 | +0.21(+0.97%) |
Oct 20, 2023 | 22.17 | 22.17 | 21.53 | 21.57 | 29,252 | +0.05(+0.23%) |
Oct 19, 2023 | 21.54 | 21.62 | 21.43 | 21.52 | 43,435 | +0.05(+0.23%) |
Oct 18, 2023 | 21.83 | 21.83 | 21.46 | 21.47 | 16,226 | -0.59(-2.67%) |
Oct 17, 2023 | 22.04 | 22.09 | 21.95 | 22.06 | 63,502 | +0.05(+0.23%) |
Oct 16, 2023 | 21.92 | 22.02 | 21.91 | 22.01 | 28,443 | +0.01(+0.05%) |
Oct 13, 2023 | 22.74 | 22.74 | 21.65 | 22.00 | 15,673 | -0.11(-0.50%) |
Oct 12, 2023 | 22.67 | 22.67 | 21.90 | 22.11 | 30,152 | -0.52(-2.30%) |
Oct 11, 2023 | 22.24 | 23.31 | 22.24 | 22.63 | 20,057 | -0.18(-0.79%) |
Oct 10, 2023 | 23.32 | 23.32 | 22.81 | 22.81 | 45,378 | +0.10(+0.44%) |
Oct 09, 2023 | 23.10 | 23.10 | 22.56 | 22.71 | 38,366 | +0.03(+0.13%) |
Oct 06, 2023 | 22.57 | 22.69 | 22.54 | 22.68 | 44,113 | +0.07(+0.31%) |
Oct 05, 2023 | 22.64 | 23.08 | 22.52 | 22.61 | 43,825 | +0.44(+1.98%) |
Oct 04, 2023 | 22.69 | 22.69 | 22.05 | 22.17 | 43,532 | -0.29(-1.31%) |
Oct 03, 2023 | 22.51 | 22.53 | 22.37 | 22.46 | 40,800 | -0.68(-2.96%) |
Oct 02, 2023 | 23.88 | 23.88 | 23.15 | 23.15 | 25,030 | -0.16(-0.69%) |
Sep 29, 2023 | 23.65 | 23.65 | 23.26 | 23.31 | 15,347 | -0.36(-1.52%) |
Sep 28, 2023 | 23.43 | 23.86 | 23.43 | 23.67 | 38,666 | -0.71(-2.91%) |
Sep 27, 2023 | 24.59 | 24.86 | 24.34 | 24.38 | 30,375 | +0.18(+0.74%) |
Sep 26, 2023 | 23.75 | 24.57 | 23.75 | 24.20 | 60,943 | +0.06(+0.25%) |
Sep 25, 2023 | 24.50 | 24.50 | 24.14 | 24.14 | 24,445 | -0.40(-1.63%) |
Sep 22, 2023 | 24.24 | 24.73 | 24.24 | 24.54 | 23,355 | -0.25(-1.01%) |
Sep 21, 2023 | 25.00 | 25.32 | 24.79 | 24.79 | 5,481 | -0.40(-1.59%) |
Sep 20, 2023 | 24.35 | 25.55 | 24.35 | 25.19 | 11,826 | +0.32(+1.29%) |
Sep 19, 2023 | 24.80 | 24.98 | 24.80 | 24.87 | 36,807 | -0.10(-0.40%) |
Sep 18, 2023 | 24.71 | 25.40 | 24.71 | 24.97 | 16,631 | +0.13(+0.52%) |
Sep 15, 2023 | 24.54 | 25.72 | 24.54 | 24.84 | 17,053 | -0.39(-1.55%) |
Sep 14, 2023 | 25.92 | 25.92 | 25.16 | 25.23 | 13,326 | +0.07(+0.28%) |
Sep 13, 2023 | 25.21 | 25.84 | 25.09 | 25.16 | 6,619 | -0.57(-2.22%) |
Sep 12, 2023 | 25.88 | 25.88 | 25.14 | 25.73 | 24,447 | +0.66(+2.63%) |
Sep 11, 2023 | 25.27 | 25.27 | 25.03 | 25.07 | 39,518 | +0.52(+2.12%) |
Sep 08, 2023 | 24.88 | 24.88 | 24.45 | 24.55 | 12,473 | -0.17(-0.69%) |
Sep 07, 2023 | 25.39 | 25.39 | 24.65 | 24.72 | 9,775 | -0.40(-1.59%) |
Sep 06, 2023 | 25.67 | 25.67 | 24.66 | 25.12 | 51,219 | -0.03(-0.12%) |
Sep 05, 2023 | 25.50 | 25.90 | 25.12 | 25.15 | 17,468 | +0.19(+0.76%) |
Sep 01, 2023 | 25.44 | 25.45 | 24.96 | 24.96 | 11,235 | -0.71(-2.77%) |
Aug 31, 2023 | 25.30 | 25.67 | 25.15 | 25.67 | 5,774 | +0.57(+2.27%) |
Aug 30, 2023 | 25.24 | 25.70 | 24.99 | 25.10 | 36,017 | +0.27(+1.09%) |
Aug 29, 2023 | 24.66 | 24.83 | 24.62 | 24.83 | 15,085 | +0.22(+0.89%) |
Aug 28, 2023 | 25.22 | 25.22 | 24.36 | 24.61 | 32,305 | +0.02(+0.10%) |
Aug 25, 2023 | 24.50 | 24.74 | 23.74 | 24.59 | 21,189 | +0.44(+1.80%) |
Aug 24, 2023 | 24.48 | 24.64 | 23.83 | 24.15 | 12,041 | -0.37(-1.51%) |
Aug 23, 2023 | 25.05 | 25.05 | 23.94 | 24.52 | 17,279 | +0.32(+1.32%) |
Aug 22, 2023 | 24.55 | 24.55 | 24.20 | 24.20 | 48,054 | -0.27(-1.10%) |
Aug 21, 2023 | 24.05 | 24.48 | 23.60 | 24.47 | 30,083 | +0.19(+0.78%) |
Aug 18, 2023 | 24.69 | 24.69 | 23.76 | 24.28 | 29,332 | +0.42(+1.76%) |
Aug 17, 2023 | 24.22 | 24.22 | 23.84 | 23.86 | 28,287 | -0.14(-0.58%) |
Aug 16, 2023 | 24.37 | 24.80 | 23.51 | 24.00 | 34,651 | -0.77(-3.11%) |
Aug 15, 2023 | 24.98 | 25.54 | 24.41 | 24.77 | 18,319 | -0.88(-3.43%) |
Aug 14, 2023 | 25.59 | 25.72 | 25.55 | 25.65 | 33,256 | +0.60(+2.40%) |
Aug 11, 2023 | 24.75 | 25.57 | 24.75 | 25.05 | 132,004 | +0.15(+0.60%) |
Aug 10, 2023 | 24.86 | 25.32 | 24.33 | 24.90 | 14,718 | -0.01(-0.04%) |
Aug 09, 2023 | 24.42 | 25.20 | 24.42 | 24.91 | 16,295 | +0.29(+1.18%) |
Aug 08, 2023 | 24.75 | 25.14 | 24.57 | 24.62 | 32,648 | +0.05(+0.20%) |
Aug 07, 2023 | 24.39 | 25.06 | 24.10 | 24.57 | 20,042 | +0.22(+0.90%) |
Aug 04, 2023 | 23.41 | 24.84 | 23.41 | 24.35 | 20,022 | -0.40(-1.62%) |
Aug 03, 2023 | 24.86 | 25.15 | 24.21 | 24.75 | 24,859 | +0.53(+2.19%) |
Aug 02, 2023 | 24.82 | 25.39 | 24.14 | 24.22 | 8,712 | -0.89(-3.54%) |
Aug 01, 2023 | 25.02 | 25.25 | 24.75 | 25.11 | 7,022 | -0.54(-2.11%) |
Jul 31, 2023 | 25.70 | 25.70 | 25.56 | 25.65 | 6,499 | -2.60(-9.20%) |
Jul 28, 2023 | 28.14 | 28.85 | 27.23 | 28.25 | 10,993 | +0.52(+1.88%) |
Jul 27, 2023 | 28.13 | 28.13 | 27.59 | 27.73 | 12,043 | +0.30(+1.11%) |
Jul 26, 2023 | 27.93 | 27.93 | 27.31 | 27.43 | 9,805 | -0.20(-0.74%) |
Jul 25, 2023 | 26.80 | 27.65 | 26.79 | 27.63 | 6,998 | +0.59(+2.18%) |
Jul 24, 2023 | 26.98 | 27.04 | 26.69 | 27.04 | 9,304 | +0.39(+1.46%) |
Jul 21, 2023 | 26.69 | 26.86 | 26.48 | 26.65 | 5,818 | -0.10(-0.37%) |
Jul 20, 2023 | 27.00 | 27.44 | 26.60 | 26.75 | 6,777 | -0.12(-0.45%) |
Jul 19, 2023 | 26.52 | 26.87 | 26.22 | 26.87 | 7,764 | -0.39(-1.43%) |
Jul 18, 2023 | 25.62 | 27.26 | 25.62 | 27.26 | 10,497 | +0.54(+2.02%) |
Jul 17, 2023 | 26.34 | 26.93 | 26.34 | 26.72 | 10,206 | +0.13(+0.49%) |
Jul 14, 2023 | 26.54 | 26.68 | 26.51 | 26.59 | 5,434 | -0.24(-0.89%) |
Jul 13, 2023 | 27.02 | 27.02 | 26.65 | 26.83 | 7,056 | +0.38(+1.44%) |
Jul 12, 2023 | 26.72 | 26.72 | 26.35 | 26.45 | 6,264 | +0.38(+1.46%) |
Jul 11, 2023 | 25.89 | 26.07 | 25.71 | 26.07 | 41,115 | +0.05(+0.19%) |
Jul 10, 2023 | 25.74 | 26.02 | 25.60 | 26.02 | 21,813 | +0.68(+2.68%) |
Jul 07, 2023 | 25.25 | 25.40 | 25.11 | 25.34 | 32,131 | +0.44(+1.76%) |
Jul 06, 2023 | 24.75 | 24.99 | 24.75 | 24.90 | 22,660 | -0.16(-0.63%) |
Jul 05, 2023 | 24.92 | 25.19 | 24.92 | 25.06 | 28,032 | -0.54(-2.11%) |
Jul 03, 2023 | 25.84 | 25.84 | 25.47 | 25.60 | 9,011 | +0.03(+0.12%) |
Jun 30, 2023 | 25.24 | 25.72 | 25.24 | 25.57 | 14,065 | +0.47(+1.87%) |
Jun 29, 2023 | 25.12 | 25.12 | 25.03 | 25.10 | 15,541 | -0.80(-3.09%) |
Jun 28, 2023 | 25.93 | 25.96 | 25.81 | 25.90 | 10,139 | +0.20(+0.78%) |
Jun 27, 2023 | 26.00 | 26.00 | 25.50 | 25.70 | 42,317 | -0.15(-0.58%) |
Jun 26, 2023 | 25.86 | 26.10 | 25.65 | 25.85 | 21,537 | -0.01(-0.04%) |
Jun 23, 2023 | 25.79 | 26.20 | 25.79 | 25.86 | 21,035 | -0.94(-3.51%) |
Jun 22, 2023 | 26.75 | 26.81 | 26.57 | 26.80 | 14,872 | -0.35(-1.29%) |
Jun 21, 2023 | 27.04 | 27.15 | 26.89 | 27.15 | 12,509 | +0.44(+1.65%) |
Jun 20, 2023 | 26.63 | 26.71 | 26.56 | 26.71 | 10,303 | +0.14(+0.53%) |
Jun 16, 2023 | 26.83 | 26.83 | 26.49 | 26.57 | 9,164 | -0.33(-1.23%) |
Jun 15, 2023 | 26.79 | 26.99 | 26.79 | 26.90 | 10,363 | -0.03(-0.11%) |
Jun 14, 2023 | 27.02 | 27.10 | 26.57 | 26.93 | 6,516 | +0.16(+0.60%) |
Jun 13, 2023 | 26.90 | 26.93 | 26.68 | 26.77 | 26,467 | +0.18(+0.68%) |
Jun 12, 2023 | 26.37 | 26.92 | 26.37 | 26.59 | 14,667 | +0.22(+0.83%) |
Jun 09, 2023 | 26.37 | 26.37 | 26.19 | 26.37 | 14,257 | +0.11(+0.42%) |
Jun 08, 2023 | 26.05 | 26.35 | 25.97 | 26.26 | 9,690 | +0.14(+0.54%) |
Jun 07, 2023 | 26.27 | 26.28 | 26.05 | 26.12 | 11,518 | -0.16(-0.61%) |
Jun 06, 2023 | 26.22 | 26.41 | 26.02 | 26.28 | 13,290 | -0.12(-0.45%) |
Jun 05, 2023 | 26.43 | 26.47 | 26.34 | 26.40 | 14,926 | -0.05(-0.19%) |
Jun 02, 2023 | 26.34 | 26.45 | 26.31 | 26.45 | 12,670 | +0.82(+3.20%) |
Jun 01, 2023 | 25.40 | 25.69 | 25.40 | 25.63 | 24,884 | +0.04(+0.16%) |
May 31, 2023 | 25.48 | 25.66 | 25.41 | 25.59 | 26,111 | -0.36(-1.39%) |
May 30, 2023 | 25.94 | 25.98 | 25.82 | 25.95 | 12,137 | -1.53(-5.55%) |
May 26, 2023 | 27.48 | 27.59 | 27.47 | 27.48 | 17,716 | -0.24(-0.88%) |
May 25, 2023 | 27.58 | 27.84 | 27.57 | 27.72 | 17,438 | -0.02(-0.07%) |
May 24, 2023 | 27.76 | 27.88 | 27.70 | 27.74 | 5,390 | -0.45(-1.60%) |
May 23, 2023 | 28.13 | 28.31 | 28.11 | 28.19 | 10,232 | -0.55(-1.91%) |
May 22, 2023 | 28.35 | 28.88 | 28.35 | 28.74 | 8,019 | +0.16(+0.56%) |
May 19, 2023 | 28.50 | 28.58 | 28.47 | 28.58 | 5,880 | -0.27(-0.94%) |
May 18, 2023 | 28.75 | 28.89 | 28.70 | 28.85 | 7,960 | -0.29(-1.00%) |
May 17, 2023 | 28.55 | 29.23 | 28.55 | 29.14 | 8,413 | -0.30(-1.02%) |
May 16, 2023 | 29.08 | 29.64 | 29.08 | 29.44 | 13,393 | -0.20(-0.67%) |
May 15, 2023 | 29.42 | 29.64 | 29.38 | 29.64 | 16,510 | +0.13(+0.44%) |
May 12, 2023 | 29.64 | 29.70 | 29.46 | 29.51 | 8,156 | +0.04(+0.14%) |
May 11, 2023 | 29.64 | 29.64 | 29.35 | 29.47 | 3,821 | -0.37(-1.24%) |
May 10, 2023 | 29.82 | 29.87 | 29.80 | 29.84 | 8,122 | +0.27(+0.91%) |
May 09, 2023 | 29.33 | 29.67 | 29.33 | 29.57 | 34,631 | +0.03(+0.10%) |
May 08, 2023 | 29.09 | 29.54 | 29.09 | 29.54 | 7,640 | +0.14(+0.48%) |
May 05, 2023 | 28.63 | 29.40 | 28.63 | 29.40 | 5,960 | +0.33(+1.14%) |
May 04, 2023 | 28.89 | 29.07 | 28.82 | 29.07 | 15,096 | +0.00(+0.00%) |
May 03, 2023 | 28.85 | 29.09 | 28.84 | 29.07 | 9,531 | +0.47(+1.64%) |
May 02, 2023 | 28.71 | 28.71 | 28.47 | 28.60 | 6,579 | -0.54(-1.85%) |